PER
2015/11/04~2016/03/31
株価&PERの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2023 | 10/1, 株式分割 1→4 |
2016 |
03/31 | 1,108 | 1,142 | 1,108 | 1,131 | +3.41% | 11,120,000 | 3兆9995億 | +2.26% | 14.68 | 1.15 |
03/30 | 1,116 | 1,118 | 1,093 | 1,094 | -3.17% | 10,303,200 | 3兆8678億 | -0.84% | 14.2 | 1.11 |
03/29 | 1,121 | 1,135 | 1,116 | 1,130 | -0.79% | 4,981,600 | 3兆9942億 | +2.59% | 14.66 | 1.15 |
03/28 | 1,134 | 1,139 | 1,121 | 1,139 | +0.82% | 5,382,400 | 4兆260億 | +3.69% | 14.78 | 1.16 |
03/25 | 1,126 | 1,132 | 1,114 | 1,129 | +1.85% | 6,412,000 | 3兆9933億 | +3.22% | 14.66 | 1.15 |
03/24 | 1,113 | 1,127 | 1,104 | 1,109 | -0.31% | 7,406,400 | 3兆9208億 | +1.53% | 14.4 | 1.13 |
03/23 | 1,122 | 1,139 | 1,108 | 1,112 | -0.45% | 5,580,400 | 3兆9332億 | +2.04% | 14.44 | 1.13 |
03/22 | 1,096 | 1,124 | 1,091 | 1,117 | +3.64% | 8,854,000 | 3兆9509億 | +2.69% | 14.51 | 1.13 |
03/18 | 1,100 | 1,107 | 1,069 | 1,078 | -3.04% | 8,858,000 | 3兆8121億 | -0.74% | 14 | 1.09 |
03/17 | 1,119 | 1,146 | 1,101 | 1,112 | -0.02% | 9,307,200 | 3兆9314億 | +2.75% | 14.43 | 1.13 |
03/16 | 1,115 | 1,123 | 1,109 | 1,112 | -1% | 4,290,400 | 3兆9323億 | +3.06% | 14.44 | 1.13 |
03/15 | 1,142 | 1,145 | 1,116 | 1,123 | -1.43% | 6,718,800 | 3兆9721億 | +4.39% | 14.58 | 1.14 |
03/14 | 1,140 | 1,153 | 1,135 | 1,140 | +1.13% | 4,690,400 | 4兆295億 | +5.9% | 14.79 | 1.16 |
03/11 | 1,116 | 1,131 | 1,096 | 1,127 | +0.51% | 14,157,600 | 3兆9844億 | +4.72% | 14.63 | 1.14 |
03/10 | 1,116 | 1,126 | 1,111 | 1,121 | +1.84% | 5,235,200 | 3兆9641億 | +4.09% | 14.55 | 1.14 |
03/09 | 1,087 | 1,107 | 1,076 | 1,101 | +0.11% | 8,482,000 | 3兆8925億 | +1.92% | 14.29 | 1.12 |
03/08 | 1,124 | 1,129 | 1,090 | 1,100 | -2.91% | 8,446,800 | 3兆8881億 | +1.15% | 14.28 | 1.12 |
03/07 | 1,136 | 1,142 | 1,123 | 1,133 | -0.22% | 7,101,200 | 4兆48億 | +3.42% | 14.7 | 1.15 |
03/04 | 1,120 | 1,142 | 1,107 | 1,135 | +1.77% | 7,980,800 | 4兆136億 | +3.09% | 14.74 | 1.15 |
03/03 | 1,088 | 1,121 | 1,079 | 1,115 | +0.97% | 8,646,400 | 3兆9438億 | +0.84% | 14.48 | 1.13 |
03/02 | 1,076 | 1,113 | 1,073 | 1,105 | +6.61% | 10,474,400 | 3兆9058億 | -0.67% | 14.34 | 1.12 |
03/01 | 1,043 | 1,049 | 1,015 | 1,036 | -1.03% | 6,913,600 | 3兆6635億 | -7.17% | 13.45 | 1.05 |
02/29 | 1,076 | 1,095 | 1,047 | 1,047 | -0.76% | 10,364,400 | 3兆7015億 | -7.04% | 13.59 | 1.06 |
02/26 | 1,067 | 1,076 | 1,054 | 1,055 | -0.24% | 5,409,200 | 3兆7298億 | -7.07% | 13.69 | 1.07 |
02/25 | 1,047 | 1,065 | 1,041 | 1,057 | +1.1% | 7,170,400 | 3兆7387億 | -7.26% | 13.73 | 1.07 |
02/24 | 1,041 | 1,048 | 1,025 | 1,046 | -0.83% | 6,692,400 | 3兆6980億 | -8.91% | 13.58 | 1.06 |
02/23 | 1,060 | 1,079 | 1,053 | 1,055 | +0.43% | 11,822,400 | 3兆7290億 | -8.86% | 13.69 | 1.07 |
02/22 | 1,026 | 1,057 | 1,019 | 1,050 | +1.18% | 6,639,600 | 3兆7130億 | -9.95% | 13.63 | 1.07 |
02/19 | 1,059 | 1,063 | 1,032 | 1,038 | -3.62% | 8,216,800 | 3兆6697億 | -11.68% | 13.47 | 1.05 |
02/18 | 1,099 | 1,101 | 1,063 | 1,077 | +1.32% | 10,752,800 | 3兆8076億 | -9.14% | 13.98 | 1.09 |
02/17 | 1,063 | 1,086 | 1,046 | 1,063 | +0.28% | 13,163,200 | 3兆7581億 | -10.99% | 13.8 | 1.08 |
02/16 | 1,050 | 1,080 | 1,040 | 1,060 | -0.49% | 9,852,800 | 3兆7475億 | -11.83% | 13.76 | 1.08 |
02/15 | 1,033 | 1,072 | 1,024 | 1,065 | +9.51% | 11,583,200 | 3兆7661億 | -12.13% | 13.83 | 1.08 |
02/12 | 985 | 1,005 | 970 | 973 | -6.17% | 16,650,000 | 3兆4390億 | -20.35% | 12.63 | 0.99 |
02/10 | 1,051 | 1,067 | 1,018 | 1,037 | -1.47% | 18,473,200 | 3兆6653億 | -16.21% | 13.46 | 1.05 |
02/09 | 1,068 | 1,079 | 1,050 | 1,052 | -6.61% | 10,770,400 | 3兆7201億 | -15.91% | 13.66 | 1.07 |
02/08 | 1,105 | 1,136 | 1,098 | 1,127 | -0.13% | 11,023,200 | 3兆9836億 | -10.88% | 14.63 | 1.14 |
02/05 | 1,138 | 1,138 | 1,111 | 1,128 | -2.99% | 11,804,800 | 3兆9889億 | -11.74% | 14.65 | 1.15 |
02/04 | 1,163 | 1,174 | 1,149 | 1,163 | -2.27% | 11,069,200 | 4兆1118億 | -9.86% | 15.1 | 1.18 |
02/03 | 1,262 | 1,279 | 1,179 | 1,190 | -7.09% | 17,147,200 | 4兆2072億 | -8.62% | 15.45 | 1.21 |
02/02 | 1,279 | 1,293 | 1,271 | 1,281 | -1.23% | 9,315,600 | 4兆5281億 | -2.4% | 16.63 | 1.3 |
02/01 | 1,302 | 1,306 | 1,291 | 1,297 | +0.5% | 8,405,600 | 4兆5847億 | -1.63% | 16.83 | 1.32 |
01/29 | 1,252 | 1,298 | 1,228 | 1,290 | +3.24% | 14,858,400 | 4兆5617億 | -2.57% | 16.75 | 1.31 |
01/28 | 1,242 | 1,262 | 1,234 | 1,250 | -0.68% | 6,943,200 | 4兆4185億 | -6.05% | 16.22 | 1.27 |
01/27 | 1,239 | 1,270 | 1,238 | 1,258 | +3.01% | 10,083,200 | 4兆4486億 | -5.98% | 16.33 | 1.28 |
01/26 | 1,245 | 1,248 | 1,217 | 1,221 | -3.63% | 10,316,400 | 4兆3186億 | -9.34% | 15.86 | 1.24 |
01/25 | 1,280 | 1,282 | 1,254 | 1,267 | 0% | 7,184,400 | 4兆4813億 | -6.54% | 16.45 | 1.29 |
01/22 | 1,239 | 1,273 | 1,233 | 1,267 | +5.23% | 12,146,800 | 4兆4813億 | -6.89% | 16.45 | 1.29 |
01/21 | 1,253 | 1,265 | 1,204 | 1,204 | -2.65% | 9,833,600 | 4兆2585億 | -11.91% | 15.64 | 1.22 |
01/20 | 1,281 | 1,286 | 1,236 | 1,237 | -4.11% | 8,692,000 | 4兆3743億 | -10.1% | 16.06 | 1.26 |
01/19 | 1,273 | 1,298 | 1,268 | 1,290 | +0.76% | 5,131,200 | 4兆5617億 | -6.79% | 16.75 | 1.31 |
01/18 | 1,242 | 1,290 | 1,232 | 1,280 | +1.39% | 7,741,600 | 4兆5273億 | -7.9% | 16.62 | 1.3 |
01/15 | 1,303 | 1,306 | 1,254 | 1,263 | -1.21% | 7,911,200 | 4兆4654億 | -9.61% | 16.39 | 1.28 |
01/14 | 1,269 | 1,281 | 1,262 | 1,278 | -2.98% | 9,442,000 | 4兆5202億 | -9.02% | 16.6 | 1.3 |
01/13 | 1,303 | 1,329 | 1,292 | 1,318 | +3.97% | 8,319,600 | 4兆6590億 | -6.69% | 17.11 | 1.34 |
01/12 | 1,280 | 1,291 | 1,266 | 1,267 | -2.44% | 8,406,000 | 4兆4813億 | -10.76% | 16.45 | 1.29 |
01/08 | 1,280 | 1,324 | 1,279 | 1,299 | -0.19% | 11,765,200 | 4兆5936億 | -9.1% | 16.87 | 1.32 |
01/07 | 1,357 | 1,358 | 1,299 | 1,302 | -4.72% | 12,387,600 | 4兆6024億 | -9.43% | 16.9 | 1.32 |
01/06 | 1,385 | 1,395 | 1,348 | 1,366 | -0.89% | 6,837,200 | 4兆8305億 | -5.4% | 17.74 | 1.39 |
01/05 | 1,388 | 1,400 | 1,371 | 1,378 | -0.95% | 8,485,600 | 4兆8738億 | -4.82% | 17.89 | 1.4 |
01/04 | 1,435 | 1,443 | 1,388 | 1,392 | -4.33% | 10,376,800 | 4兆9207億 | -4.17% | 18.07 | 1.41 |
2015 |
12/30 | 1,460 | 1,464 | 1,451 | 1,455 | +0.59% | 3,022,800 | 5兆1435億 | -0.1% | 18.88 | 1.48 |
12/29 | 1,448 | 1,453 | 1,427 | 1,446 | +0.09% | 3,772,400 | 5兆1134億 | -0.69% | 18.77 | 1.47 |
12/28 | 1,440 | 1,458 | 1,428 | 1,445 | +0.35% | 3,161,200 | 5兆1090億 | -0.84% | 18.76 | 1.47 |
12/25 | 1,453 | 1,453 | 1,431 | 1,440 | -0.31% | 2,723,200 | 5兆913億 | -1.25% | 18.69 | 1.46 |
12/24 | 1,461 | 1,469 | 1,444 | 1,444 | -0.45% | 3,405,600 | 5兆1072億 | -1.01% | 18.75 | 1.47 |
12/22 | 1,440 | 1,463 | 1,428 | 1,451 | +0.87% | 5,214,000 | 5兆1302億 | -0.5% | 18.84 | 1.47 |
12/21 | 1,440 | 1,446 | 1,417 | 1,438 | -0.64% | 7,017,600 | 5兆860億 | -1.35% | 18.67 | 1.46 |
12/18 | 1,470 | 1,510 | 1,445 | 1,448 | -1.4% | 7,753,600 | 5兆1187億 | -0.72% | 18.79 | 1.47 |
12/17 | 1,463 | 1,485 | 1,462 | 1,468 | +1.43% | 8,210,400 | 5兆1912億 | +0.69% | 19.06 | 1.49 |
12/16 | 1,419 | 1,450 | 1,417 | 1,447 | +3.63% | 7,245,200 | 5兆1178億 | -0.74% | 18.79 | 1.47 |
12/15 | 1,420 | 1,425 | 1,393 | 1,397 | -1.45% | 6,272,000 | 4兆9384億 | -4.22% | 18.13 | 1.42 |
12/14 | 1,405 | 1,421 | 1,391 | 1,417 | -2.14% | 6,312,400 | 5兆109億 | -3.01% | 18.4 | 1.44 |
12/11 | 1,430 | 1,449 | 1,425 | 1,448 | +1.76% | 11,471,200 | 5兆1205億 | -0.89% | 18.8 | 1.47 |
12/10 | 1,422 | 1,427 | 1,411 | 1,423 | -1.27% | 5,647,600 | 5兆321億 | -2.53% | 18.48 | 1.44 |
12/09 | 1,435 | 1,450 | 1,416 | 1,441 | -0.89% | 8,661,200 | 5兆966億 | -1.22% | 18.71 | 1.46 |
12/08 | 1,473 | 1,478 | 1,451 | 1,454 | -1.12% | 3,820,000 | 5兆1426億 | -0.19% | 18.88 | 1.48 |
12/07 | 1,466 | 1,484 | 1,458 | 1,471 | +0.79% | 4,956,000 | 5兆2009億 | +1.01% | 19.1 | 1.49 |
12/04 | 1,475 | 1,475 | 1,450 | 1,459 | -2.78% | 8,279,600 | 5兆1603億 | +0.29% | 18.95 | 1.48 |
12/03 | 1,497 | 1,504 | 1,493 | 1,501 | +0.33% | 4,388,000 | 5兆3079億 | +3.09% | 19.49 | 1.52 |
12/02 | 1,505 | 1,512 | 1,490 | 1,496 | -0.27% | 5,332,000 | 5兆2902億 | +2.89% | 19.42 | 1.52 |
12/01 | 1,468 | 1,500 | 1,458 | 1,500 | +2.16% | 6,694,800 | 5兆3044億 | +3.31% | 19.47 | 1.52 |
11/30 | 1,482 | 1,484 | 1,468 | 1,468 | -0.51% | 7,437,200 | 5兆1921億 | +1.26% | 19.06 | 1.49 |
11/27 | 1,491 | 1,495 | 1,473 | 1,476 | -0.74% | 4,033,600 | 5兆2186億 | +1.92% | 19.16 | 1.5 |
11/26 | 1,484 | 1,495 | 1,477 | 1,487 | +0.78% | 4,852,400 | 5兆2575億 | +2.82% | 19.3 | 1.51 |
11/25 | 1,471 | 1,480 | 1,462 | 1,475 | +0.25% | 5,805,200 | 5兆2168億 | +2.23% | 19.15 | 1.5 |
11/24 | 1,462 | 1,474 | 1,455 | 1,472 | +0.55% | 4,173,600 | 5兆2036億 | +2.26% | 19.1 | 1.49 |
11/20 | 1,455 | 1,464 | 1,445 | 1,464 | +0.58% | 5,401,600 | 5兆1753億 | +1.92% | 19 | 1.49 |
11/19 | 1,473 | 1,475 | 1,452 | 1,455 | -0.58% | 9,191,600 | 5兆1452億 | +1.54% | 18.89 | 1.48 |
11/18 | 1,461 | 1,471 | 1,456 | 1,464 | +1.4% | 6,593,600 | 5兆1753億 | +2.49% | 19 | 1.49 |
11/17 | 1,448 | 1,457 | 1,443 | 1,443 | +0.79% | 6,966,000 | 5兆1037億 | +1.28% | 18.74 | 1.47 |
11/16 | 1,420 | 1,436 | 1,410 | 1,432 | -1.24% | 4,699,200 | 5兆639億 | +0.56% | 18.59 | 1.45 |
11/13 | 1,444 | 1,450 | 1,433 | 1,450 | -0.15% | 5,342,800 | 5兆1275億 | +2.04% | 18.83 | 1.47 |
11/12 | 1,448 | 1,460 | 1,442 | 1,452 | -0.27% | 5,762,400 | 5兆1355億 | +2.49% | 18.85 | 1.47 |
11/11 | 1,451 | 1,461 | 1,446 | 1,456 | +0.02% | 4,102,800 | 5兆1497億 | +3.21% | 18.91 | 1.48 |
11/10 | 1,445 | 1,463 | 1,445 | 1,456 | -0.55% | 4,569,600 | 5兆1488億 | +3.63% | 18.9 | 1.48 |
11/09 | 1,443 | 1,468 | 1,442 | 1,464 | +2.54% | 6,872,000 | 5兆1771億 | +4.65% | 19.01 | 1.49 |
11/06 | 1,421 | 1,433 | 1,416 | 1,428 | +0.92% | 5,391,600 | 5兆489億 | +2.57% | 18.54 | 1.45 |
11/05 | 1,407 | 1,417 | 1,394 | 1,415 | +0.62% | 9,083,200 | 5兆29億 | +2.07% | 18.37 | 1.44 |
11/04 | 1,420 | 1,428 | 1,404 | 1,406 | +1.41% | 8,571,200 | 4兆9720億 | +1.96% | 18.25 | 1.43 |